Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $17.25 | $18.85 | 0 | — | — |
| 1999-12-30 | $17.25 | $18.85 | 9,300 | — | — |
| 1999-12-29 | $17.00 | $18.58 | 0 | — | — |
| 1999-12-28 | $17.00 | $18.58 | 100 | — | — |
| 1999-12-27 | $17.00 | $18.58 | 200 | — | — |
| 1999-12-23 | $17.00 | $18.58 | 600 | — | — |
| 1999-12-22 | $17.75 | $19.40 | 300 | — | — |
| 1999-12-21 | $17.13 | $18.72 | 4,200 | — | — |
| 1999-12-20 | $17.50 | $19.09 | 100 | — | — |
| 1999-12-17 | $17.50 | $19.09 | 3,000 | — | — |
| 1999-12-16 | $17.00 | $18.55 | 1,300 | — | — |
| 1999-12-15 | $17.00 | $18.55 | 2,200 | — | — |
| 1999-12-14 | $17.13 | $18.68 | 2,000 | — | — |
| 1999-12-13 | $17.25 | $18.82 | 0 | — | — |
| 1999-12-10 | $17.25 | $18.82 | 1,200 | — | — |
| 1999-12-09 | $16.75 | $18.27 | 3,100 | — | — |
| 1999-12-08 | $16.50 | $18.00 | 300 | — | — |
| 1999-12-07 | $16.50 | $18.00 | 9,600 | — | — |
| 1999-12-06 | $16.50 | $18.00 | 3,200 | — | — |
| 1999-12-03 | $17.25 | $18.82 | 5,100 | — | — |
| 1999-12-02 | $17.00 | $18.55 | 700 | — | — |
| 1999-12-01 | $17.25 | $18.82 | 1,200 | — | — |
| 1999-11-30 | $17.94 | $19.57 | 5,000 | — | — |
| 1999-11-29 | $16.50 | $18.00 | 8,300 | — | — |
| 1999-11-26 | $16.50 | $18.00 | 1,500 | — | — |
| 1999-11-24 | $17.25 | $18.82 | 3,900 | — | — |
| 1999-11-23 | $16.56 | $18.07 | 2,700 | — | — |
| 1999-11-22 | $16.75 | $18.27 | 3,400 | — | — |
| 1999-11-19 | $17.50 | $19.09 | 16,100 | — | — |
| 1999-11-18 | $16.47 | $17.97 | 300 | — | — |
| 1999-11-17 | $16.00 | $17.46 | 200 | — | — |
| 1999-11-16 | $16.44 | $17.93 | 1,500 | — | — |
| 1999-11-15 | $16.38 | $17.87 | 0 | — | — |
| 1999-11-12 | $16.38 | $17.87 | 1,400 | — | — |
| 1999-11-11 | $16.63 | $18.14 | 800 | — | — |
| 1999-11-10 | $16.38 | $17.87 | 400 | — | — |
| 1999-11-09 | $16.00 | $17.46 | 400 | — | — |
| 1999-11-08 | $16.13 | $17.59 | 200 | — | — |
| 1999-11-05 | $16.75 | $18.27 | 0 | — | — |
| 1999-11-04 | $16.75 | $18.27 | 0 | — | — |
| 1999-11-03 | $16.75 | $18.27 | 500 | — | — |
| 1999-11-02 | $15.75 | $17.18 | 0 | — | — |
| 1999-11-01 | $15.75 | $17.18 | 500 | — | — |
| 1999-10-29 | $16.13 | $17.59 | 0 | — | — |
| 1999-10-28 | $16.13 | $17.59 | 4,200 | — | — |
| 1999-10-27 | $15.75 | $17.18 | 500 | — | — |
| 1999-10-26 | $15.63 | $17.05 | 200 | — | — |
| 1999-10-25 | $15.63 | $17.05 | 500 | — | — |
| 1999-10-22 | $15.50 | $16.91 | 200 | — | — |
| 1999-10-21 | $16.00 | $17.46 | 0 | — | — |
| 1999-10-20 | $16.00 | $17.46 | 0 | — | — |
| 1999-10-19 | $16.00 | $17.46 | 1,000 | — | — |
| 1999-10-18 | $16.50 | $18.00 | 3,400 | — | — |
| 1999-10-15 | $14.63 | $15.96 | 15,000 | — | — |
| 1999-10-14 | $14.50 | $15.82 | 1,000 | — | — |
| 1999-10-13 | $14.63 | $15.96 | 900 | — | — |
| 1999-10-12 | $14.63 | $15.96 | 1,100 | — | — |
| 1999-10-11 | $15.00 | $16.37 | 1,000 | — | — |
| 1999-10-08 | $14.00 | $15.27 | 0 | — | — |
| 1999-10-07 | $14.00 | $15.27 | 14,400 | — | — |
| 1999-10-06 | $13.88 | $15.14 | 5,300 | — | — |
| 1999-10-05 | $13.75 | $15.00 | 2,500 | — | — |
| 1999-10-04 | $14.25 | $15.55 | 5,900 | — | — |
| 1999-10-01 | $14.00 | $15.27 | 12,800 | — | — |
| 1999-09-30 | $14.13 | $15.41 | 48,000 | — | — |
| 1999-09-29 | $14.50 | $15.82 | 10,300 | — | — |
| 1999-09-28 | $16.88 | $18.41 | 400 | — | — |
| 1999-09-27 | $16.63 | $18.14 | 0 | — | — |
| 1999-09-24 | $16.63 | $18.14 | 2,800 | — | — |
| 1999-09-23 | $16.00 | $17.46 | 1,100 | — | — |
| 1999-09-22 | $16.00 | $17.46 | 1,700 | — | — |
| 1999-09-21 | $16.50 | $18.00 | 200 | — | — |
| 1999-09-20 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-17 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-16 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-15 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-14 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-13 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-10 | $16.00 | $17.46 | 0 | — | — |
| 1999-09-09 | $16.00 | $17.46 | 100 | — | — |
| 1999-09-08 | $17.00 | $18.55 | 5,000 | — | — |
| 1999-09-07 | $17.50 | $19.09 | 700 | — | — |
| 1999-09-03 | $17.00 | $18.55 | 0 | — | — |
| 1999-09-02 | $17.00 | $18.55 | 300 | — | — |
| 1999-09-01 | $17.25 | $18.82 | 2,100 | — | — |
| 1999-08-31 | $17.00 | $18.55 | 2,100 | — | — |
| 1999-08-30 | $17.25 | $18.82 | 1,100 | — | — |
| 1999-08-27 | $17.25 | $18.79 | 2,300 | — | — |
| 1999-08-26 | $17.25 | $18.79 | 200 | — | — |
| 1999-08-25 | $17.50 | $19.06 | 200 | — | — |
| 1999-08-24 | $17.50 | $19.06 | 500 | — | — |
| 1999-08-23 | $18.00 | $19.60 | 1,000 | — | — |
| 1999-08-20 | $17.50 | $19.06 | 300 | — | — |
| 1999-08-19 | $18.25 | $19.88 | 600 | — | — |
| 1999-08-18 | $18.25 | $19.88 | 200 | — | — |
| 1999-08-17 | $18.25 | $19.88 | 100 | — | — |
| 1999-08-16 | $18.25 | $19.88 | 0 | — | — |
| 1999-08-13 | $18.25 | $19.88 | 400 | — | — |
| 1999-08-12 | $18.75 | $20.42 | 100 | — | — |
| 1999-08-11 | $18.75 | $20.42 | 100 | — | — |
| 1999-08-10 | $18.75 | $20.42 | 200 | — | — |
| 1999-08-09 | $18.25 | $19.88 | 100 | — | — |
| 1999-08-06 | $18.25 | $19.88 | 3,300 | — | — |
| 1999-08-05 | $18.75 | $20.42 | 1,300 | — | — |
| 1999-08-04 | $19.13 | $20.83 | 6,000 | — | — |
| 1999-08-03 | $18.88 | $20.56 | 0 | — | — |
| 1999-08-02 | $18.88 | $20.56 | 200 | — | — |
| 1999-07-30 | $18.88 | $20.56 | 2,100 | — | — |
| 1999-07-29 | $19.00 | $20.69 | 5,400 | — | — |
| 1999-07-28 | $19.00 | $20.69 | 0 | — | — |
| 1999-07-27 | $19.00 | $20.69 | 100 | — | — |
| 1999-07-26 | $18.88 | $20.56 | 1,700 | — | — |
| 1999-07-23 | $19.00 | $20.69 | 1,300 | — | — |
| 1999-07-22 | $19.50 | $21.24 | 500 | — | — |
| 1999-07-21 | $19.00 | $20.69 | 1,900 | — | — |
| 1999-07-20 | $18.13 | $19.74 | 5,800 | — | — |
| 1999-07-19 | $18.50 | $20.15 | 300 | — | — |
| 1999-07-16 | $18.31 | $19.94 | 11,600 | — | — |
| 1999-07-15 | $18.13 | $19.74 | 3,100 | — | — |
| 1999-07-14 | $19.00 | $20.69 | 0 | — | — |
| 1999-07-13 | $19.00 | $20.69 | 0 | — | — |
| 1999-07-12 | $19.00 | $20.69 | 1,400 | — | — |
| 1999-07-09 | $17.75 | $19.33 | 700 | — | — |
| 1999-07-08 | $17.63 | $19.20 | 8,700 | — | — |
| 1999-07-07 | $17.63 | $19.20 | 2,700 | — | — |
| 1999-07-06 | $17.25 | $18.79 | 11,400 | — | — |
| 1999-07-02 | $17.00 | $18.52 | 2,600 | — | — |
| 1999-07-01 | $17.13 | $18.65 | 1,500 | — | — |
| 1999-06-30 | $17.00 | $18.52 | 400 | — | — |
| 1999-06-29 | $16.75 | $18.24 | 1,300 | — | — |
| 1999-06-28 | $16.75 | $18.24 | 1,100 | — | — |
| 1999-06-25 | $16.50 | $17.97 | 12,600 | — | — |
| 1999-06-24 | $16.50 | $17.97 | 2,000 | — | — |
| 1999-06-23 | $16.25 | $17.70 | 1,600 | — | — |
| 1999-06-22 | $16.63 | $18.11 | 900 | — | — |
| 1999-06-21 | $16.25 | $17.70 | 1,900 | — | — |
| 1999-06-18 | $15.88 | $17.29 | 1,700 | — | — |
| 1999-06-17 | $16.38 | $17.83 | 8,900 | — | — |
| 1999-06-16 | $17.50 | $19.06 | 5,600 | — | — |
| 1999-06-15 | $18.88 | $20.56 | 700 | — | — |
| 1999-06-14 | $19.06 | $20.76 | 700 | — | — |
| 1999-06-11 | $19.00 | $20.69 | 700 | — | — |
| 1999-06-10 | $19.25 | $20.97 | 200 | — | — |
| 1999-06-09 | $19.88 | $21.65 | 3,400 | — | — |
| 1999-06-08 | $19.75 | $21.51 | 1,700 | — | — |
| 1999-06-07 | $19.75 | $21.51 | 700 | — | — |
| 1999-06-04 | $19.75 | $21.51 | 800 | — | — |
| 1999-06-03 | $19.75 | $21.51 | 2,100 | — | — |
| 1999-06-02 | $20.00 | $21.78 | 200 | — | — |
| 1999-06-01 | $20.00 | $21.78 | 500 | — | — |
| 1999-05-28 | $20.00 | $21.78 | 200 | — | — |
| 1999-05-27 | $20.00 | $21.78 | 500 | — | — |
| 1999-05-26 | $20.38 | $22.16 | 200 | — | — |
| 1999-05-25 | $20.13 | $21.89 | 10,100 | — | — |
| 1999-05-24 | $19.75 | $21.48 | 500 | — | — |
| 1999-05-21 | $19.75 | $21.48 | 1,300 | — | — |
| 1999-05-20 | $20.00 | $21.75 | 1,200 | — | — |
| 1999-05-19 | $20.00 | $21.75 | 700 | — | — |
| 1999-05-18 | $19.75 | $21.48 | 1,100 | — | — |
| 1999-05-17 | $20.50 | $22.29 | 1,000 | — | — |
| 1999-05-14 | $20.50 | $22.29 | 1,500 | — | — |
| 1999-05-13 | $20.25 | $22.02 | 0 | — | — |
| 1999-05-12 | $20.25 | $22.02 | 1,700 | — | — |
| 1999-05-11 | $20.00 | $21.75 | 0 | — | — |
| 1999-05-10 | $20.00 | $21.75 | 0 | — | — |
| 1999-05-07 | $20.00 | $21.75 | 0 | — | — |
| 1999-05-06 | $20.00 | $21.75 | 0 | — | — |
| 1999-05-05 | $20.00 | $21.75 | 300 | — | — |
| 1999-05-04 | $20.88 | $22.70 | 3,600 | — | — |
| 1999-05-03 | $20.25 | $22.02 | 0 | — | — |
| 1999-04-30 | $20.25 | $22.02 | 100 | — | — |
| 1999-04-29 | $20.75 | $22.57 | 0 | — | — |
| 1999-04-28 | $20.75 | $22.57 | 0 | — | — |
| 1999-04-27 | $20.75 | $22.57 | 100 | — | — |
| 1999-04-26 | $20.25 | $22.02 | 500 | — | — |
| 1999-04-23 | $20.25 | $22.02 | 700 | — | — |
| 1999-04-22 | $20.63 | $22.43 | 10,300 | — | — |
| 1999-04-21 | $20.75 | $22.57 | 300 | — | — |
| 1999-04-20 | $20.75 | $22.57 | 200 | — | — |
| 1999-04-19 | $20.25 | $22.02 | 5,500 | — | — |
| 1999-04-16 | $21.00 | $22.84 | 5,600 | — | — |
| 1999-04-15 | $21.75 | $23.65 | 6,200 | — | — |
| 1999-04-14 | $21.50 | $23.38 | 2,600 | — | — |
| 1999-04-13 | $21.25 | $23.11 | 0 | — | — |
| 1999-04-12 | $21.25 | $23.11 | 500 | — | — |
| 1999-04-09 | $21.75 | $23.65 | 600 | — | — |
| 1999-04-08 | $21.25 | $23.11 | 3,300 | — | — |
| 1999-04-07 | $21.81 | $23.72 | 1,600 | — | — |
| 1999-04-06 | $21.25 | $23.11 | 1,300 | — | — |
| 1999-04-05 | $22.00 | $23.93 | 6,600 | — | — |
| 1999-04-01 | $21.00 | $22.84 | 6,400 | — | — |
| 1999-03-31 | $21.50 | $23.38 | 5,500 | — | — |
| 1999-03-30 | $21.50 | $23.38 | 200 | — | — |
| 1999-03-29 | $22.88 | $24.88 | 200 | — | — |
| 1999-03-26 | $22.88 | $24.88 | 1,100 | — | — |
| 1999-03-25 | $21.50 | $23.38 | 0 | — | — |
| 1999-03-24 | $21.50 | $23.38 | 600 | — | — |
| 1999-03-23 | $22.13 | $24.06 | 0 | — | — |
| 1999-03-22 | $22.13 | $24.06 | 5,100 | — | — |
| 1999-03-19 | $21.50 | $23.38 | 800 | — | — |
| 1999-03-18 | $22.00 | $23.93 | 1,000 | — | — |
| 1999-03-17 | $22.00 | $23.93 | 0 | — | — |
| 1999-03-16 | $22.00 | $23.93 | 0 | — | — |
| 1999-03-15 | $22.00 | $23.93 | 0 | — | — |
| 1999-03-12 | $22.00 | $23.93 | 3,700 | — | — |
| 1999-03-11 | $22.00 | $23.93 | 300 | — | — |
| 1999-03-10 | $23.00 | $25.01 | 0 | — | — |
| 1999-03-09 | $23.00 | $25.01 | 300 | — | — |
| 1999-03-08 | $23.00 | $25.01 | 0 | — | — |
| 1999-03-05 | $23.00 | $25.01 | 3,600 | — | — |
| 1999-03-04 | $22.50 | $24.47 | 2,500 | — | — |
| 1999-03-03 | $22.50 | $24.47 | 3,400 | — | — |
| 1999-03-02 | $22.53 | $24.50 | 6,600 | — | — |
| 1999-03-01 | $22.75 | $24.74 | 300 | — | — |
| 1999-02-26 | $22.50 | $24.47 | 0 | — | — |
| 1999-02-25 | $22.50 | $24.47 | 1,700 | — | — |
| 1999-02-24 | $22.75 | $24.71 | 1,600 | — | — |
| 1999-02-23 | $22.75 | $24.71 | 200 | — | — |
| 1999-02-22 | $22.25 | $24.17 | 1,400 | — | — |
| 1999-02-19 | $23.00 | $24.98 | 300 | — | — |
| 1999-02-18 | $22.25 | $24.17 | 1,500 | — | — |
| 1999-02-17 | $22.25 | $24.17 | 7,500 | — | — |
| 1999-02-16 | $22.00 | $23.89 | 6,400 | — | — |
| 1999-02-12 | $21.25 | $23.08 | 700 | — | — |
| 1999-02-11 | $21.75 | $23.62 | 1,200 | — | — |
| 1999-02-10 | $22.25 | $24.17 | 0 | — | — |
| 1999-02-09 | $22.25 | $24.17 | 300 | — | — |
| 1999-02-08 | $22.25 | $24.17 | 100 | — | — |
| 1999-02-05 | $22.00 | $23.89 | 100 | — | — |
| 1999-02-04 | $22.00 | $23.89 | 400 | — | — |
| 1999-02-03 | $22.25 | $24.17 | 11,100 | — | — |
| 1999-02-02 | $21.75 | $23.62 | 5,700 | — | — |
| 1999-02-01 | $21.25 | $23.08 | 800 | — | — |
| 1999-01-29 | $21.25 | $23.08 | 700 | — | — |
| 1999-01-28 | $21.00 | $22.81 | 500 | — | — |
| 1999-01-27 | $21.25 | $23.08 | 700 | — | — |
| 1999-01-26 | $21.25 | $23.08 | 100 | — | — |
| 1999-01-25 | $21.38 | $23.22 | 2,900 | — | — |
| 1999-01-22 | $21.25 | $23.08 | 2,400 | — | — |
| 1999-01-21 | $21.25 | $23.08 | 100 | — | — |
| 1999-01-20 | $21.25 | $23.08 | 6,600 | — | — |
| 1999-01-19 | $21.63 | $23.49 | 3,600 | — | — |
| 1999-01-15 | $21.38 | $23.22 | 12,100 | — | — |
| 1999-01-14 | $21.00 | $22.81 | 0 | — | — |
| 1999-01-13 | $21.00 | $22.81 | 20,800 | — | — |
| 1999-01-12 | $21.50 | $23.35 | 0 | — | — |
| 1999-01-11 | $21.50 | $23.35 | 9,400 | — | — |
| 1999-01-08 | $21.25 | $23.08 | 7,900 | — | — |
| 1999-01-07 | $21.25 | $23.08 | 5,700 | — | — |
| 1999-01-06 | $21.25 | $23.08 | 1,600 | — | — |
| 1999-01-05 | $21.88 | $23.76 | 100 | — | — |
| 1999-01-04 | $21.31 | $23.15 | 13,000 | — | — |